Tour v302
SPCX
SPACE EX TECH SPACEX A
$145.42 -2.71%
(7/8 14:30) ◀
|
Wednesday, July 8, 2026 (2:35pm)
January 2026
|
▶ (7/8 14:40)
◀ 7/8 14:35 ▶

Option Volume

Detail
ℹ
Current (07/08 2:35pm) 437,373
Calls: 198,589 (45%)
Puts: 238,784 (55%)
Prior (07/07) 510,212
Calls: 279,216 (55%)
Puts: 230,996 (45%)
Current vs Prior -14.28%
Calls: -28.88% (Calls)
Puts: +3.37% (Puts)
Prior 7-Day Total 4,295,840
Calls: 2,416,775 (56%)
Puts: 1,879,065 (44%)
Prior 7-Day Average 613,691
Calls: 345,253 (56%)
Puts: 268,437 (44%)
Current vs Prior 7-Day Avg -28.73%
Calls: -42.48%
Puts: -11.05%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 2:35pm) $289.52M
Calls: $85.34M (29%)
Puts: $204.18M (71%)
Prior (07/07) $269.11M
Calls: $104.16M (39%)
Puts: $164.95M (61%)
Current vs Prior +7.59%
Calls: -18.07%
Puts: +23.78%
Prior 7-Day Total $2.68B
Calls: $1.09B (41%)
Puts: $1.59B (59%)
Prior 7-Day Average $383.55M
Calls: $156.39M (41%)
Puts: $227.16M (59%)
Current vs Prior 7-Day Avg -24.52%
Calls: -45.43%
Puts: -10.12%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 2:35pm) 1.20
Prior (07/07) 0.83
Current vs Prior +45.34%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg +35.60%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 2:35pm) 2,643,722
Calls: 1,377,527 (52%)
Puts: 1,266,195 (48%)
Prior (07/07) 2,439,907
Calls: 1,269,835 (52%)
Puts: 1,170,072 (48%)
Current vs Prior +8.35%
Prior 7-Day Total 17,086,487
Calls: 9,019,402 (53%)
Puts: 8,067,085 (47%)
Prior 7-Day Average 2,440,926
Calls: 1,288,486 (53%)
Puts: 1,152,440 (47%)
Current vs Prior 7-Day Avg +8.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 5.57% | 11.42%11.42% | 25.62%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -13.28% | -2.78%-2.78% | +2.79%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -24.74% | -3.93%-6.54% | -0.55%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -13.28% | -2.78%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.47% | 3.69%
Calls: 2.47% | 4.20%
Puts: 2.47% | 3.17%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +18.75% | +30.39%
Prior 7-Day Avg 6.55% | 5.52%
Calls: 6.27% | 4.46%
Puts: 6.84% | 6.56%
Current vs 7-Day Avg -62.30% | -33.09%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($204.18M). Bearish P/C ratio of 1.20 indicates protective positioning. P/C ratio rising 45% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:35BEARISHBEARISHBEARISH
14:30BEARISHBEARISHBEARISH
14:25BEARISHBEARISHBEARISH
14:20BEARISHBEARISHBEARISH
14:15BEARISHBEARISHBEARISH
14:10BEARISHBEARISHBEARISH
14:05BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
13:55BEARISHBEARISHBEARISH
13:50BEARISHBEARISHBEARISH
13:45BEARISHBEARISHBEARISH
13:40BEARISHBEARISHBEARISH
13:35BEARISHBEARISHBEARISH
13:30BEARISHBEARISHBEARISH
13:25BEARISHBEARISHBEARISH
13:20BEARISHBEARISHBEARISH
13:15BEARISHBEARISHBEARISH
13:10BEARISHBEARISHBEARISH
13:05BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:55BEARISHBEARISHBEARISH
12:50BEARISHBEARISHBEARISH
12:45BEARISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
12:30BEARISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:55BEARISHNEUTRALBEARISH
11:50BEARISHNEUTRALBEARISH
11:45BEARISHNEUTRALMIXED
11:40BEARISHNEUTRALMIXED
11:35BEARISHNEUTRALMIXED
11:30BEARISHNEUTRALMIXED
11:25BEARISHNEUTRALMIXED
11:20BEARISHNEUTRALMIXED
11:15BEARISHNEUTRALMIXED
11:10BEARISHNEUTRALMIXED
11:05BEARISHNEUTRALMIXED
11:00BEARISHNEUTRALMIXED
10:55BEARISHNEUTRALMIXED
10:50BEARISHNEUTRALBEARISH
10:45BEARISHNEUTRALBEARISH
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHNEUTRALBEARISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 216 of results (avg 5.5%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2115.1015.30$15.201.3%1.3K0.5110.5K
$142.00Jul 105.705.80$5.751.7%5.2K0.6689
$148.00Jul 102.652.70$2.681.9%1.5K0.41184
$150.00Jul 175.005.10$5.052.0%3.3K0.424.0K
$149.00Jul 102.302.35$2.332.1%2.7K0.37291
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Jul 1714.8015.00$14.901.3%690.721.1K
$140.00Aug 2114.4014.60$14.501.4%6980.398.1K
$150.00Jul 106.506.60$6.551.5%12.3K0.6611.4K
$149.00Jul 105.805.90$5.851.7%4.4K0.632.9K
$155.00Aug 2122.6023.00$22.801.8%5770.5320.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.62, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 100.250.30$0.2817.9%8.5K0.0612.7K
$162.50Jul 100.350.40$0.3813.2%4.8K0.085.9K
$160.00Jul 100.450.50$0.4810.4%16.6K0.1018.5K
$157.50Jul 100.650.70$0.687.4%3.7K0.145.8K
$155.00Jul 100.951.00$0.985.1%10.3K0.198.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 100.250.30$0.2817.9%1.0K0.065.0K
$134.00Jul 100.500.55$0.539.4%3750.11583
$120.00Jul 170.500.55$0.539.4%4870.065.0K
$135.00Jul 100.650.70$0.687.4%3.2K0.136.5K
$136.00Jul 100.750.80$0.786.4%7390.151.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 143 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1024.7028.20$26.4513.2%--0.9932
$125.00Jul 1019.9023.20$21.5515.3%100.9823
$126.00Jul 1019.2021.60$20.4011.8%100.9712
$127.00Jul 1017.6021.30$19.4519.0%--0.9711
$130.00Jul 1015.5016.90$16.208.6%370.94758
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Jul 1026.2027.90$27.056.3%101.00266
$170.00Jul 1023.9025.60$24.756.9%2620.931.8K
$167.50Jul 1021.4023.00$22.207.2%540.931.3K
$165.00Jul 1019.0020.10$19.555.6%1540.931.8K
$162.50Jul 1016.7017.60$17.155.2%1210.911.4K

Most actively traded options today. High liquidity = easy entry/exit. 290 active (total vol 292.2K, top 19.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 100.450.50$0.4810.4%16.6K0.1018.5K
$170.00Jul 100.150.20$0.1827.8%11.4K0.0415.3K
$150.00Jul 102.002.05$2.032.5%11.3K0.343.8K
$155.00Jul 100.951.00$0.985.1%10.3K0.198.6K
$165.00Jul 100.250.30$0.2817.9%8.5K0.0612.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 101.601.65$1.633.1%19.5K0.2717.8K
$145.00Jul 103.503.60$3.552.8%17.7K0.4611.5K
$150.00Jul 106.506.60$6.551.5%12.3K0.6611.4K
$138.00Jul 101.101.20$1.158.7%11.3K0.202.4K
$148.00Jul 105.105.30$5.203.8%9.9K0.593.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 10.1%, max 31.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 10Aug 21112.5%85.8%31.1%11.6K20.1K
$172.50Jul 10Aug 14114.4%89.1%28.4%1.4K6.1K
$167.50Jul 10Aug 14108.7%89.2%21.8%2.5K4.4K
$165.00Jul 10Aug 21103.5%86.0%20.4%8.8K25.0K
$120.00Jul 10Aug 21105.1%89.2%17.9%3361
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 10Aug 21112.5%85.8%31.1%2955.1K
$172.50Jul 10Aug 14114.4%89.1%28.4%10294
$167.50Jul 10Aug 14108.7%89.2%21.8%541.4K
$165.00Jul 10Aug 21103.5%86.0%20.4%2015.4K
$120.00Jul 10Aug 21105.1%89.2%17.9%1.8K8.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 15.67, avg 2.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$157.50Aug 14$0.15$2.35$0.1515.67$155.15
$170.00$172.50Jul 17$0.17$2.33$0.1713.71$170.17
$167.50$170.00Jul 17$0.18$2.32$0.1812.89$167.68
$157.50$160.00Jul 10$0.20$2.30$0.2011.50$157.70
$165.00$167.50Jul 17$0.25$2.25$0.259.00$165.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Jul 17$0.42$4.58$0.4210.90$124.58
$133.00$132.00Jul 10$0.10$0.90$0.109.00$132.90
$130.00$125.00Jul 17$0.68$4.32$0.686.35$129.32
$125.00$120.00Jul 24$0.72$4.28$0.725.94$124.28
$135.00$134.00Jul 10$0.15$0.85$0.155.67$134.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 246 found (best R:R 49.00, avg 1.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 10$4.90$4.90$0.1049.00$124.90
$125.00$130.00Jul 17$4.70$4.70$0.3015.67$129.70
$145.00$146.00Aug 14$0.90$0.90$0.109.00$145.90
$120.00$125.00Jul 24$4.40$4.40$0.607.33$124.40
$125.00$130.00Jul 31$4.10$4.10$0.904.56$129.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$172.50$170.00Jul 10$2.30$2.30$0.2011.50$170.20
$167.50$165.00Jul 17$2.25$2.25$0.259.00$165.25
$172.50$170.00Jul 24$2.20$2.20$0.307.33$170.30
$167.50$165.00Aug 14$2.20$2.20$0.307.33$165.30
$162.50$160.00Jul 10$2.15$2.15$0.356.14$160.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $2.73, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.2598.9%79.6%
$120.00Jul 10Jul 17$0.55105.1%82.6%
$130.00Jul 10Jul 17$0.9097.9%77.7%
$172.50Jul 10Jul 17$1.00114.4%87.1%
$170.00Jul 10Jul 17$1.12112.5%85.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.50105.1%82.6%
$172.50Jul 10Jul 17$0.70114.4%87.1%
$167.50Jul 10Jul 17$0.85108.7%84.0%
$170.00Jul 10Jul 17$0.85112.5%85.4%
$125.00Jul 10Jul 17$0.8798.9%79.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 5.23% of stock, avg 16.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$144.00Jul 10$4.55$3.05$7.60$136.40$151.605.23%
$145.00Jul 10$4.05$3.55$7.60$137.40$152.605.23%
$146.00Jul 10$3.55$4.05$7.60$138.40$153.605.23%
$147.00Jul 10$3.10$4.60$7.70$139.30$154.705.30%
$143.00Jul 10$5.10$2.65$7.75$135.25$150.755.33%
$148.00Jul 10$2.68$5.20$7.88$140.12$155.885.42%
$142.00Jul 10$5.75$2.28$8.03$133.97$150.035.52%
$149.00Jul 10$2.33$5.85$8.18$140.82$157.185.63%
$141.00Jul 10$6.45$1.95$8.40$132.60$149.405.78%
$150.00Jul 10$2.03$6.55$8.58$141.42$158.585.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.35% of stock, avg 12.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$125.00Jul 17$2.47$0.95$3.42$121.58$163.42
$157.50$125.00Jul 17$2.93$0.95$3.88$121.12$161.38
$150.00$141.00Jul 10$2.03$1.95$3.98$137.02$153.98
$160.00$130.00Jul 17$2.47$1.63$4.10$125.90$164.10
$149.00$141.00Jul 10$2.33$1.95$4.28$136.72$153.28
$150.00$142.00Jul 10$2.03$2.28$4.31$137.69$154.31
$155.00$125.00Jul 17$3.50$0.95$4.45$120.55$159.45
$157.50$130.00Jul 17$2.93$1.63$4.56$125.44$162.06
$149.00$142.00Jul 10$2.33$2.28$4.61$137.39$153.61
$148.00$141.00Jul 10$2.68$1.95$4.63$136.37$152.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 226 found (best R:R 19.00, avg credit $2.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Jul 31$4.75$0.2519.00$120.25$134.75
135/140145/150Aug 21$4.65$0.3513.29$135.35$149.65
155/160165/170Aug 21$4.65$0.3513.29$155.35$169.65
150/155160/165Aug 21$4.60$0.4011.50$150.40$164.60
120/125130/135Jul 24$4.57$0.4310.63$120.43$134.57
150/152155/158Jul 17$2.27$0.239.87$150.23$157.27
152/155158/160Jul 17$2.26$0.249.42$152.74$159.76
144/145146/147Jul 31$0.90$0.109.00$144.10$146.90
120/125130/135Aug 21$4.50$0.509.00$120.50$134.50
130/135140/145Aug 21$4.50$0.509.00$130.50$144.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$162.50$165.00$167.50Jul 31$0.05$2.4549.00
$167.50$170.00$172.50Jul 31$0.05$2.4549.00
$162.50$165.00$167.50Jul 17$0.07$2.4334.71
$165.00$167.50$170.00Jul 17$0.07$2.4334.71
$152.50$155.00$157.50Jul 10$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 7$0.05$4.9599.00
$145.00$150.00$155.00Aug 21$0.15$4.8532.33
$150.00$152.50$155.00Jul 17$0.10$2.4024.00
$125.00$130.00$135.00Jul 31$0.20$4.8024.00
$150.00$152.50$155.00Jul 31$0.10$2.4024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-0.11, 54 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$135.001:2Aug 14-$11.55$3.45
$170.00$172.501:2Jul 10-$0.08$2.42
$167.50$170.001:2Jul 10-$0.13$2.37
$162.50$165.001:2Jul 10-$0.18$2.32
$165.00$167.501:2Jul 10-$0.18$2.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Jul 17-$0.11$4.89
$130.00$125.001:2Jul 17-$0.27$4.73
$135.00$130.001:2Jul 17-$0.51$4.49
$125.00$120.001:2Jul 24-$0.61$4.39
$130.00$125.001:2Jul 24-$1.00$4.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 10.38%, avg 4.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$15.100.513.1%10.38%13.53%1.3K10.5K
$147.00Aug 14$14.700.541.1%10.11%11.20%188
$148.00Aug 14$14.300.531.8%9.83%11.61%213
$146.00Aug 14$14.100.550.4%9.70%10.09%2--
$149.00Aug 14$13.900.532.5%9.56%12.02%931
$146.00Aug 7$13.600.540.4%9.35%9.75%17
$150.00Aug 14$13.500.513.1%9.28%12.43%5489
$147.00Aug 7$13.400.531.1%9.21%10.30%62
$148.00Aug 7$13.000.521.8%8.94%10.71%1310
$155.00Aug 21$13.000.476.6%8.94%15.53%2118.1K

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 198,589
Total Puts 238,784
Put/Call Ratio 1.20
Net Difference -40,195

Prior's Put/Call Breakdown

Total Calls 279,216
Total Puts 230,996
Put/Call Ratio 0.83
Net Difference 48,220

Prior 7-Day Put/Call Summary

Total Calls 2,416,775
Total Puts 1,879,065
Average Put/Call Ratio 0.89
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All